Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Apr 16, 2021 592.68 -0.84 17,476,079 21,646,127.33 600.78 591.41 5,060,222,499 1.76 7.12 14.20
Apr 15, 2021 597.72 -0.74 27,646,796 30,860,678.17 608.18 594.57 5,103,186,230 2.63 8.04 15.17
Apr 14, 2021 602.15 1.34 30,235,915 35,373,576.17 604.75 589.91 5,141,019,096 3.39 8.84 16.02
Apr 13, 2021 594.16 -0.10 32,271,211 29,681,002.19 599.62 585.39 5,072,846,345 2.02 7.39 14.48
Apr 12, 2021 594.77 2.12 45,652,096 43,824,423.49 600.92 582.41 5,078,025,661 2.12 7.50 14.60
Apr 9, 2021 582.41 1.33 34,035,718 32,737,127.27 583.64 571.61 4,972,504,871 5.27 5.27 12.22
Apr 8, 2021 574.75 0.18 36,445,987 26,738,241.51 579.23 568 4,907,085,223 3.88 3.88 10.74
Apr 7, 2021 573.73 1.66 48,431,261 41,603,702.79 584.07 563.4 4,898,382,923 3.70 3.70 10.55
Apr 6, 2021 564.38 2.01 46,582,541 43,294,957.38 578.72 553.26 4,818,594,146 2.01 2.01 8.75
Apr 1, 2021 553.26 3.02 29,995,766 26,806,924.86 556.95 537.05 4,723,597,796 1.87 0.00 6.60
Mar 31, 2021 537.05 -2.40 23,812,987 21,808,508.26 552.45 534.58 4,585,245,342 -1.12 10.34 3.48
Mar 30, 2021 550.28 0.07 28,856,199 26,034,452.57 557.87 541.94 4,698,199,366 1.32 13.05 6.03
Mar 29, 2021 549.91 1.25 27,798,071 24,857,671.53 555.44 543.12 4,694,989,621 1.25 12.98 5.96
Mar 26, 2021 543.12 3.52 29,080,607 24,505,825.05 544.65 524.65 4,637,032,041 4.24 11.58 4.65
Mar 24, 2021 524.65 0.63 31,732,788 24,749,216.03 530.24 516.27 4,479,402,286 0.70 7.79 1.09
Mar 23, 2021 521.37 -0.52 59,369,726 36,417,726.69 533.5 502.62 4,451,396,608 0.07 7.11 0.46
Mar 22, 2021 524.08 0.59 53,079,223 34,419,455.51 537.44 508.97 4,474,507,030 0.59 7.67 0.98
Mar 19, 2021 521.01 -3.43 94,979,434 71,887,594.66 539.52 507.32 4,448,253,813 -3.95 7.04 0.39
Mar 18, 2021 539.52 -4.58 61,603,129 55,088,943.36 571.14 525.39 4,606,297,986 -0.54 10.84 3.96
Mar 17, 2021 565.4 -1.26 24,260,482 24,542,915.93 573.02 562.09 4,827,304,868 4.23 16.16 8.94
Mar 16, 2021 572.62 5.57 36,138,606 36,329,414.32 575.18 542.43 4,888,887,510 5.57 17.64 10.33
Mar 12, 2021 542.43 1.88 24,803,979 21,971,457.75 542.43 526.95 4,631,184,130 3.25 11.44 4.52
Mar 11, 2021 532.42 3.14 26,870,161 22,077,858.84 532.42 516.21 4,545,730,513 1.34 9.38 2.59
Mar 10, 2021 516.21 -2.23 22,139,392 20,775,446.54 530.13 504.61 4,407,310,147 -1.75 6.05 -0.54
Mar 9, 2021 527.98 0.33 17,647,996 16,641,938.82 533.83 524.89 4,507,778,326 0.49 8.47 1.73
Mar 8, 2021 526.23 0.16 15,953,305 14,762,571.53 535.7 524.37 4,492,873,948 0.16 8.11 1.40
Mar 5, 2021 525.38 1.51 23,926,638 23,719,689.24 530.03 508.66 4,485,597,560 12.20 7.94 1.23
Mar 4, 2021 517.56 0.33 21,605,204 22,042,285.76 522.95 508.95 4,418,859,204 10.53 6.33 -0.28
Mar 3, 2021 515.87 0.22 39,578,713 40,237,728.27 536.27 513.69 4,404,442,948 10.17 5.98 -0.60

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher